Mercados españoles cerrados
IBEX 35
6.893,40+96,80(+1,42%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dólar/Euro
1,1868+0,0042(+0,36%)
WPP plc (WPP.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
665,40+11,40 (+1,74%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 oct. 2020 | 652,60 | 668,60 | 652,60 | 665,40 | 665,40 | 2.267.612 |
| 22 oct. 2020 | 658,00 | 664,40 | 646,80 | 654,00 | 654,00 | 2.945.495 |
| 21 oct. 2020 | 668,60 | 669,40 | 648,80 | 659,00 | 659,00 | 3.394.919 |
| 20 oct. 2020 | 653,80 | 670,60 | 647,40 | 666,60 | 666,60 | 2.360.338 |
| 19 oct. 2020 | 659,80 | 664,60 | 650,60 | 658,20 | 658,20 | 1.895.542 |
| 16 oct. 2020 | 653,80 | 660,00 | 649,00 | 657,20 | 657,20 | 1.977.836 |
| 15 oct. 2020 | 651,60 | 651,60 | 635,40 | 647,20 | 647,20 | 2.947.179 |
| 14 oct. 2020 | 667,80 | 670,60 | 651,40 | 653,80 | 653,80 | 6.861.313 |
| 13 oct. 2020 | 660,80 | 665,60 | 655,20 | 658,60 | 658,60 | 2.167.810 |
| 12 oct. 2020 | 666,00 | 672,20 | 659,20 | 660,00 | 660,00 | 1.683.032 |
| 09 oct. 2020 | 663,00 | 674,40 | 657,80 | 669,20 | 669,20 | 3.900.640 |
| 08 oct. 2020 | 653,40 | 673,75 | 647,40 | 660,40 | 660,40 | 3.390.814 |
| 08 oct. 2020 | 10 Dividendo | |||||
| 07 oct. 2020 | 656,00 | 664,60 | 653,60 | 657,20 | 647,20 | 3.251.324 |
| 06 oct. 2020 | 647,40 | 661,48 | 646,60 | 656,80 | 646,81 | 2.931.553 |
| 05 oct. 2020 | 634,80 | 649,20 | 634,00 | 648,60 | 638,73 | 3.649.315 |
| 02 oct. 2020 | 609,40 | 627,20 | 603,80 | 625,60 | 616,08 | 3.586.184 |
| 01 oct. 2020 | 609,00 | 615,60 | 605,00 | 613,20 | 603,87 | 3.366.256 |
| 30 sept. 2020 | 598,00 | 614,00 | 593,60 | 608,00 | 598,75 | 4.770.228 |
| 29 sept. 2020 | 608,80 | 609,60 | 598,80 | 602,60 | 593,43 | 3.929.573 |
| 28 sept. 2020 | 588,40 | 614,20 | 586,00 | 607,40 | 598,16 | 4.269.418 |
| 25 sept. 2020 | 581,20 | 589,80 | 573,00 | 588,20 | 579,25 | 4.128.270 |
| 24 sept. 2020 | 565,20 | 583,20 | 561,60 | 580,00 | 571,17 | 5.028.019 |
| 23 sept. 2020 | 581,80 | 593,20 | 5,62 | 574,00 | 565,27 | 5.139.779 |
| 22 sept. 2020 | 565,60 | 577,80 | 558,00 | 572,60 | 563,89 | 5.280.990 |
| 21 sept. 2020 | 595,60 | 596,00 | 559,40 | 563,60 | 555,02 | 4.602.155 |
| 18 sept. 2020 | 627,60 | 627,60 | 599,60 | 599,60 | 590,48 | 5.665.722 |
| 17 sept. 2020 | 640,80 | 647,53 | 628,00 | 628,00 | 618,44 | 2.456.337 |
| 16 sept. 2020 | 641,40 | 650,80 | 634,00 | 647,80 | 637,94 | 2.647.437 |
| 15 sept. 2020 | 639,80 | 642,20 | 633,40 | 639,20 | 629,47 | 1.571.061 |
| 14 sept. 2020 | 635,00 | 640,00 | 630,30 | 638,20 | 628,49 | 3.551.825 |
| 11 sept. 2020 | 630,60 | 633,40 | 624,60 | 628,80 | 619,23 | 2.220.038 |
| 10 sept. 2020 | 632,60 | 643,20 | 630,40 | 633,60 | 623,96 | 2.818.498 |
| 09 sept. 2020 | 630,00 | 645,20 | 623,40 | 631,40 | 621,79 | 5.218.924 |
| 08 sept. 2020 | 641,00 | 645,20 | 623,60 | 629,80 | 620,22 | 2.699.045 |
| 07 sept. 2020 | 625,00 | 639,00 | 622,80 | 636,00 | 626,32 | 1.940.219 |
| 04 sept. 2020 | 623,60 | 639,40 | 620,15 | 628,60 | 619,04 | 2.098.090 |
| 03 sept. 2020 | 617,60 | 642,20 | 617,60 | 626,80 | 617,26 | 3.081.614 |
| 02 sept. 2020 | 612,80 | 626,60 | 610,00 | 617,20 | 607,81 | 5.256.585 |
| 01 sept. 2020 | 636,40 | 636,40 | 601,40 | 609,40 | 600,13 | 6.109.048 |
| 28 ago. 2020 | 669,40 | 669,80 | 644,40 | 645,60 | 635,78 | 5.577.277 |
| 27 ago. 2020 | 662,60 | 668,20 | 645,50 | 664,40 | 654,29 | 5.735.488 |
| 26 ago. 2020 | 620,00 | 628,99 | 609,40 | 624,00 | 614,51 | 1.823.190 |
| 25 ago. 2020 | 626,80 | 636,40 | 615,40 | 618,80 | 609,38 | 2.033.898 |
| 24 ago. 2020 | 604,80 | 622,00 | 592,80 | 621,40 | 611,94 | 1.778.958 |
| 21 ago. 2020 | 602,80 | 607,60 | 592,80 | 602,40 | 593,23 | 1.958.965 |
| 20 ago. 2020 | 607,60 | 609,20 | 599,60 | 604,60 | 595,40 | 2.347.872 |
| 19 ago. 2020 | 607,00 | 615,80 | 603,00 | 613,40 | 604,07 | 1.958.561 |
| 18 ago. 2020 | 611,20 | 622,20 | 606,66 | 607,60 | 598,35 | 2.236.769 |
| 17 ago. 2020 | 614,60 | 625,60 | 611,20 | 620,20 | 610,76 | 1.413.854 |
| 14 ago. 2020 | 632,40 | 632,40 | 614,30 | 625,00 | 615,49 | 1.506.167 |
| 13 ago. 2020 | 638,20 | 645,47 | 631,80 | 631,80 | 622,19 | 1.635.153 |
| 12 ago. 2020 | 642,80 | 657,40 | 638,36 | 644,80 | 634,99 | 4.083.777 |
| 11 ago. 2020 | 626,20 | 646,00 | 626,00 | 644,20 | 634,40 | 3.120.399 |
| 10 ago. 2020 | 618,60 | 630,00 | 612,80 | 620,60 | 611,16 | 2.315.765 |
| 07 ago. 2020 | 607,60 | 616,80 | 602,00 | 611,80 | 602,49 | 1.425.006 |
| 06 ago. 2020 | 608,60 | 614,80 | 595,80 | 610,00 | 600,72 | 1.754.666 |
| 05 ago. 2020 | 612,60 | 625,20 | 611,80 | 612,20 | 602,88 | 2.557.247 |
| 04 ago. 2020 | 598,00 | 611,40 | 595,40 | 610,20 | 600,92 | 2.523.600 |
| 03 ago. 2020 | 570,40 | 594,40 | 559,40 | 593,00 | 583,98 | 1.870.616 |
| 31 jul. 2020 | 578,80 | 585,20 | 568,00 | 568,00 | 559,36 | 4.593.872 |
| 30 jul. 2020 | 594,80 | 598,20 | 567,60 | 580,20 | 571,37 | 3.525.229 |
| 29 jul. 2020 | 593,80 | 599,20 | 580,20 | 593,20 | 584,17 | 3.307.890 |
| 28 jul. 2020 | 608,60 | 619,00 | 578,80 | 592,40 | 583,39 | 4.699.810 |
| 27 jul. 2020 | 618,20 | 618,20 | 601,40 | 603,00 | 593,82 | 3.552.999 |
| 24 jul. 2020 | 619,00 | 626,40 | 615,60 | 617,40 | 608,01 | 2.698.311 |
| 23 jul. 2020 | 629,00 | 650,43 | 616,60 | 626,00 | 616,47 | 5.542.462 |
| 22 jul. 2020 | 607,80 | 613,60 | 600,80 | 608,20 | 598,95 | 2.968.383 |
| 21 jul. 2020 | 602,60 | 615,40 | 597,00 | 614,20 | 604,85 | 3.921.758 |
| 20 jul. 2020 | 605,40 | 607,80 | 594,60 | 596,60 | 587,52 | 2.180.027 |
| 17 jul. 2020 | 620,80 | 623,40 | 607,00 | 608,20 | 598,95 | 2.922.937 |
| 16 jul. 2020 | 606,20 | 626,60 | 606,20 | 624,20 | 614,70 | 2.382.047 |
| 15 jul. 2020 | 608,00 | 620,80 | 600,00 | 610,40 | 601,11 | 3.705.118 |
| 14 jul. 2020 | 590,00 | 610,60 | 589,60 | 603,80 | 594,61 | 4.312.016 |
| 13 jul. 2020 | 590,80 | 599,80 | 587,60 | 593,40 | 584,37 | 3.450.376 |
| 10 jul. 2020 | 573,00 | 586,00 | 571,00 | 585,60 | 576,69 | 2.210.896 |
| 09 jul. 2020 | 596,00 | 602,80 | 573,40 | 575,60 | 566,84 | 4.748.052 |
| 08 jul. 2020 | 611,60 | 615,40 | 588,20 | 591,40 | 582,40 | 4.517.016 |
| 07 jul. 2020 | 628,60 | 633,40 | 623,00 | 624,80 | 615,29 | 1.931.850 |
| 06 jul. 2020 | 635,00 | 645,00 | 628,40 | 632,00 | 622,38 | 2.171.735 |
| 03 jul. 2020 | 631,60 | 636,80 | 620,00 | 623,20 | 613,72 | 1.578.644 |
| 02 jul. 2020 | 630,60 | 641,80 | 623,86 | 630,60 | 621,00 | 2.412.021 |
| 01 jul. 2020 | 630,60 | 633,20 | 615,00 | 621,60 | 612,14 | 2.333.736 |
| 30 jun. 2020 | 625,40 | 633,00 | 615,40 | 630,80 | 621,20 | 3.982.930 |
| 29 jun. 2020 | 607,80 | 631,00 | 606,00 | 626,80 | 617,26 | 3.590.177 |
| 26 jun. 2020 | 624,80 | 632,09 | 612,40 | 612,80 | 603,48 | 2.349.776 |
| 25 jun. 2020 | 625,20 | 629,54 | 610,40 | 616,20 | 606,82 | 4.042.792 |
| 24 jun. 2020 | 642,80 | 654,60 | 625,60 | 625,60 | 616,08 | 3.500.879 |
| 23 jun. 2020 | 645,60 | 664,60 | 641,20 | 647,00 | 637,16 | 3.631.802 |
| 22 jun. 2020 | 650,00 | 657,09 | 635,40 | 639,00 | 629,28 | 4.599.539 |
| 19 jun. 2020 | 649,00 | 660,80 | 635,00 | 660,20 | 650,15 | 14.198.301 |
| 18 jun. 2020 | 641,40 | 647,30 | 628,40 | 640,80 | 631,05 | 2.915.625 |
| 17 jun. 2020 | 650,00 | 656,80 | 639,12 | 641,40 | 631,64 | 3.401.601 |
| 16 jun. 2020 | 642,00 | 652,60 | 626,20 | 637,00 | 627,31 | 3.782.471 |
| 15 jun. 2020 | 603,80 | 651,95 | 601,40 | 624,60 | 615,10 | 3.986.611 |
| 12 jun. 2020 | 617,60 | 642,20 | 612,00 | 618,60 | 609,19 | 4.539.612 |
| 11 jun. 2020 | 659,00 | 662,15 | 625,80 | 625,80 | 616,28 | 6.082.443 |
| 11 jun. 2020 | 37.3 Dividendo | |||||
| 10 jun. 2020 | 691,20 | 710,20 | 674,60 | 676,00 | 628,98 | 6.542.118 |
| 09 jun. 2020 | 722,40 | 809,09 | 688,60 | 695,80 | 647,40 | 10.397.240 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
